Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-09 |
0.2809 USD |
403,966.0235 ZRX |
0.2916 USD |
0.2487 USD |
0.2950 USD |
0.2708 USD |
| 2023-11-08 |
0.2878 USD |
413,374.9504 ZRX |
0.2794 USD |
0.2743 USD |
0.2945 USD |
0.2897 USD |
| 2023-11-07 |
0.2746 USD |
158,362.1047 ZRX |
0.2723 USD |
0.2628 USD |
0.2755 USD |
0.2741 USD |
| 2023-11-06 |
0.2630 USD |
312,155.7132 ZRX |
0.2669 USD |
0.2562 USD |
0.2687 USD |
0.2668 USD |
| 2023-11-05 |
0.2699 USD |
100,231.0767 ZRX |
0.2778 USD |
0.2607 USD |
0.2794 USD |
0.2675 USD |
| 2023-11-04 |
0.2765 USD |
131,769.2904 ZRX |
0.2682 USD |
0.2635 USD |
0.2779 USD |
0.2779 USD |
| 2023-11-03 |
0.2539 USD |
118,914.5844 ZRX |
0.2577 USD |
0.2485 USD |
0.2604 USD |
0.2604 USD |
| 2023-11-02 |
0.2654 USD |
286,910.1333 ZRX |
0.2717 USD |
0.2516 USD |
0.2753 USD |
0.2607 USD |
| 2023-11-01 |
0.2696 USD |
249,956.1173 ZRX |
0.2793 USD |
0.2608 USD |
0.2867 USD |
0.2688 USD |
| 2023-10-31 |
0.2970 USD |
1,544,235.3522 ZRX |
0.2680 USD |
0.2680 USD |
0.3170 USD |
0.2826 USD |
| 2023-10-30 |
0.2672 USD |
207,495.0909 ZRX |
0.2596 USD |
0.2559 USD |
0.2789 USD |
0.2677 USD |
| 2023-10-29 |
0.2623 USD |
241,692.7476 ZRX |
0.2379 USD |
0.2361 USD |
0.2690 USD |
0.2608 USD |
| 2023-10-28 |
0.2386 USD |
39,515.7528 ZRX |
0.2340 USD |
0.2340 USD |
0.2418 USD |
0.2396 USD |
| 2023-10-27 |
0.2341 USD |
43,976.1467 ZRX |
0.2368 USD |
0.2279 USD |
0.2396 USD |
0.2351 USD |
| 2023-10-26 |
0.2343 USD |
91,873.9888 ZRX |
0.2480 USD |
0.2275 USD |
0.2483 USD |
0.2346 USD |
| 2023-10-25 |
0.2481 USD |
280,126.1013 ZRX |
0.2356 USD |
0.2356 USD |
0.2550 USD |
0.2476 USD |
| 2023-10-24 |
0.2358 USD |
276,791.0502 ZRX |
0.2315 USD |
0.2246 USD |
0.2444 USD |
0.2373 USD |
| 2023-10-23 |
0.2213 USD |
222,639.2708 ZRX |
0.2221 USD |
0.2154 USD |
0.2231 USD |
0.2207 USD |
| 2023-10-22 |
0.2206 USD |
242,354.6605 ZRX |
0.2256 USD |
0.2162 USD |
0.2280 USD |
0.2188 USD |
| 2023-10-21 |
0.2254 USD |
349,281.3962 ZRX |
0.2153 USD |
0.2130 USD |
0.2328 USD |
0.2250 USD |
| 2023-10-20 |
0.2096 USD |
265,628.0180 ZRX |
0.2070 USD |
0.2032 USD |
0.2164 USD |
0.2159 USD |
| 2023-10-19 |
0.2111 USD |
466,047.3959 ZRX |
0.2278 USD |
0.2057 USD |
0.2278 USD |
0.2071 USD |
| 2023-10-18 |
0.2424 USD |
903,567.0269 ZRX |
0.2532 USD |
0.2244 USD |
0.2643 USD |
0.2293 USD |
| 2023-10-17 |
0.2542 USD |
657,356.1024 ZRX |
0.2376 USD |
0.2367 USD |
0.2684 USD |
0.2556 USD |
| 2023-10-16 |
0.2332 USD |
715,698.2375 ZRX |
0.2139 USD |
0.2139 USD |
0.2540 USD |
0.2352 USD |
| 2023-10-15 |
0.2325 USD |
452,021.9491 ZRX |
0.2113 USD |
0.2105 USD |
0.2446 USD |
0.2167 USD |
| 2023-10-14 |
0.2102 USD |
302,486.5488 ZRX |
0.2003 USD |
0.1985 USD |
0.2135 USD |
0.2105 USD |
| 2023-10-13 |
0.2011 USD |
527,966.3209 ZRX |
0.1882 USD |
0.1878 USD |
0.2064 USD |
0.2009 USD |
| 2023-10-12 |
0.1874 USD |
34,417.8558 ZRX |
0.1931 USD |
0.1852 USD |
0.1947 USD |
0.1871 USD |
| 2023-10-11 |
0.1964 USD |
152,530.8770 ZRX |
0.1915 USD |
0.1907 USD |
0.2027 USD |
0.1918 USD |
| 2023-10-10 |
0.1909 USD |
360,606.4495 ZRX |
0.1956 USD |
0.1870 USD |
0.2009 USD |
0.1914 USD |
| 2023-10-09 |
0.1964 USD |
552,364.3586 ZRX |
0.2129 USD |
0.1915 USD |
0.2146 USD |
0.1957 USD |
| 2023-10-08 |
0.2209 USD |
1,920,670.3041 ZRX |
0.1852 USD |
0.1852 USD |
0.2475 USD |
0.2188 USD |
| 2023-10-07 |
0.1855 USD |
19,123.7402 ZRX |
0.1857 USD |
0.1830 USD |
0.1874 USD |
0.1848 USD |
| 2023-10-06 |
0.1826 USD |
6,033.6527 ZRX |
0.1817 USD |
0.1806 USD |
0.1853 USD |
0.1850 USD |
| 2023-10-05 |
0.1807 USD |
26,069.3722 ZRX |
0.1828 USD |
0.1802 USD |
0.1842 USD |
0.1807 USD |
| 2023-10-04 |
0.1782 USD |
447,215.0402 ZRX |
0.1859 USD |
0.1754 USD |
0.1859 USD |
0.1821 USD |
| 2023-10-03 |
0.1871 USD |
7,522.6697 ZRX |
0.1903 USD |
0.1851 USD |
0.1911 USD |
0.1875 USD |
| 2023-10-02 |
0.1897 USD |
43,010.4477 ZRX |
0.1969 USD |
0.1875 USD |
0.1982 USD |
0.1899 USD |
| 2023-10-01 |
0.1920 USD |
12,436.0407 ZRX |
0.1912 USD |
0.1909 USD |
0.1971 USD |
0.1947 USD |
| 2023-09-30 |
0.1916 USD |
2,169.4876 ZRX |
0.1950 USD |
0.1900 USD |
0.1955 USD |
0.1917 USD |
| 2023-09-29 |
0.1969 USD |
13,436.6791 ZRX |
0.1961 USD |
0.1949 USD |
0.1998 USD |
0.1957 USD |
| 2023-09-28 |
0.1926 USD |
30,467.4430 ZRX |
0.1845 USD |
0.1845 USD |
0.1959 USD |
0.1959 USD |
| 2023-09-27 |
0.1861 USD |
12,124.9453 ZRX |
0.1831 USD |
0.1827 USD |
0.1883 USD |
0.1856 USD |
| 2023-09-26 |
0.1820 USD |
9,121.4067 ZRX |
0.1837 USD |
0.1809 USD |
0.1843 USD |
0.1828 USD |
| 2023-09-25 |
0.1833 USD |
2,722.9889 ZRX |
0.1850 USD |
0.1808 USD |
0.1874 USD |
0.1838 USD |
| 2023-09-24 |
0.1872 USD |
2,779.4887 ZRX |
0.1893 USD |
0.1865 USD |
0.1900 USD |
0.1865 USD |
| 2023-09-23 |
0.1893 USD |
36,032.6295 ZRX |
0.1876 USD |
0.1869 USD |
0.1919 USD |
0.1899 USD |
| 2023-09-22 |
0.1877 USD |
7,431.4467 ZRX |
0.1850 USD |
0.1839 USD |
0.1900 USD |
0.1876 USD |
| 2023-09-21 |
0.1847 USD |
16,516.7666 ZRX |
0.1842 USD |
0.1800 USD |
0.1922 USD |
0.1812 USD |